Ecopro HN Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 42,850.00 | 45,700.00 | 42,850.00 | 45,700.00 | 44,921.35 | 85,353 |
| 2024-10-25 | 44,250.00 | 45,100.00 | 42,450.00 | 43,150.00 | 42,414.79 | 68,753 |
| 2024-10-24 | 44,950.00 | 45,450.00 | 42,550.00 | 43,000.00 | 42,267.35 | 73,276 |
| 2024-10-23 | 43,250.00 | 44,850.00 | 42,400.00 | 44,750.00 | 43,987.53 | 74,083 |
| 2024-10-22 | 45,150.00 | 45,150.00 | 42,550.00 | 42,800.00 | 42,070.76 | 80,773 |
| 2024-10-21 | 45,100.00 | 45,650.00 | 44,800.00 | 44,800.00 | 44,036.68 | 50,585 |
| 2024-10-18 | 46,450.00 | 46,900.00 | 45,000.00 | 45,300.00 | 44,528.16 | 83,732 |
| 2024-10-17 | 47,200.00 | 48,350.00 | 46,300.00 | 46,750.00 | 45,953.46 | 68,938 |
| 2024-10-16 | 49,200.00 | 49,200.00 | 47,150.00 | 47,150.00 | 46,346.64 | 92,674 |
| 2024-10-15 | 49,650.00 | 50,800.00 | 48,150.00 | 48,700.00 | 47,870.23 | 104,432 |
| 2024-10-14 | 50,000.00 | 51,500.00 | 49,250.00 | 49,550.00 | 48,705.75 | 125,446 |
| 2024-10-11 | 53,300.00 | 56,000.00 | 51,300.00 | 51,700.00 | 50,819.12 | 254,048 |
| 2024-10-10 | 55,999.99 | 56,699.99 | 54,499.99 | 55,399.99 | 48,922.69 | 185,632 |
| 2024-10-08 | 56,299.99 | 57,299.99 | 54,499.99 | 56,099.99 | 49,540.84 | 258,235 |
| 2024-10-07 | 59,899.99 | 60,499.99 | 57,099.99 | 57,199.99 | 50,512.23 | 383,939 |
| 2024-10-04 | 59,799.99 | 66,299.99 | 58,399.99 | 58,799.99 | 51,925.16 | 1,078,534 |
| 2024-10-02 | 55,299.99 | 62,499.99 | 55,099.99 | 60,399.99 | 53,338.09 | 817,420 |
| 2024-09-30 | 56,599.99 | 57,399.99 | 53,999.99 | 55,299.99 | 48,834.38 | 279,828 |
| 2024-09-27 | 53,799.99 | 58,899.99 | 53,399.99 | 56,099.99 | 49,540.84 | 447,988 |
| 2024-09-26 | 51,499.99 | 55,099.99 | 50,899.99 | 54,199.99 | 47,862.99 | 405,344 |
| 2024-09-25 | 47,449.99 | 59,499.99 | 46,499.99 | 52,099.99 | 46,008.52 | 1,269,740 |
| 2024-09-24 | 42,749.99 | 47,399.99 | 42,749.99 | 46,499.99 | 41,063.26 | 223,828 |
| 2024-09-23 | 40,249.99 | 43,199.99 | 39,849.99 | 42,599.99 | 37,619.25 | 127,911 |
| 2024-09-20 | 41,749.99 | 41,749.99 | 40,199.99 | 40,249.99 | 35,544.01 | 91,557 |
| 2024-09-19 | 40,049.99 | 40,699.99 | 39,149.99 | 40,699.99 | 35,941.40 | 120,893 |
| 2024-09-13 | 38,999.99 | 39,549.99 | 38,399.99 | 39,349.99 | 34,749.24 | 55,197 |
| 2024-09-12 | 38,349.99 | 39,299.99 | 38,299.99 | 38,999.99 | 34,440.16 | 86,232 |
| 2024-09-11 | 36,449.99 | 38,499.99 | 36,399.99 | 37,849.99 | 33,424.61 | 88,795 |
| 2024-09-10 | 37,549.99 | 38,049.99 | 36,299.99 | 36,399.99 | 32,144.15 | 87,856 |
| 2024-09-09 | 37,999.99 | 38,149.99 | 36,999.99 | 37,499.99 | 33,115.54 | 128,440 |
| 2024-09-06 | 39,299.99 | 40,449.99 | 38,399.99 | 38,649.99 | 34,131.08 | 228,702 |
| 2024-09-05 | 41,049.99 | 41,799.99 | 38,549.99 | 39,199.99 | 34,616.77 | 689,610 |
| 2024-09-04 | 47,099.99 | 47,099.99 | 45,449.99 | 45,649.99 | 40,312.65 | 73,664 |
| 2024-09-03 | 48,299.99 | 48,749.99 | 47,399.99 | 47,749.99 | 42,167.12 | 34,679 |
| 2024-09-02 | 46,349.99 | 49,399.99 | 46,349.99 | 48,149.99 | 42,520.35 | 96,502 |
| 2024-08-30 | 46,149.99 | 46,799.99 | 45,799.99 | 46,299.99 | 40,886.65 | 31,695 |
| 2024-08-29 | 44,999.99 | 47,149.99 | 44,999.99 | 46,149.99 | 40,754.19 | 43,834 |
| 2024-08-28 | 46,149.99 | 46,549.99 | 45,149.99 | 45,549.99 | 40,224.34 | 36,843 |
| 2024-08-27 | 46,699.99 | 47,149.99 | 45,999.99 | 46,199.99 | 40,798.34 | 46,430 |
| 2024-08-26 | 47,449.99 | 48,599.99 | 47,099.99 | 47,149.99 | 41,637.27 | 33,120 |
| 2024-08-23 | 47,799.99 | 48,699.99 | 46,599.99 | 47,449.99 | 41,902.19 | 46,196 |
| 2024-08-22 | 48,799.99 | 49,699.99 | 48,449.99 | 48,649.99 | 42,961.89 | 45,210 |
| 2024-08-21 | 47,949.99 | 49,299.99 | 47,749.99 | 48,449.99 | 42,785.27 | 33,765 |
| 2024-08-20 | 47,999.99 | 48,749.99 | 47,699.99 | 48,499.99 | 42,829.43 | 33,874 |
| 2024-08-19 | 48,999.99 | 49,249.99 | 47,449.99 | 47,699.99 | 42,122.96 | 44,487 |
| 2024-08-16 | 50,299.99 | 50,699.99 | 48,899.99 | 49,149.99 | 43,403.43 | 46,135 |
| 2024-08-14 | 49,749.99 | 50,699.99 | 49,299.99 | 49,349.99 | 43,580.05 | 38,656 |
| 2024-08-13 | 49,049.99 | 50,399.99 | 48,099.99 | 49,199.99 | 43,447.58 | 57,638 |
| 2024-08-12 | 47,299.99 | 49,949.99 | 47,199.99 | 49,049.99 | 43,315.12 | 67,126 |
| 2024-08-09 | 45,799.99 | 47,999.99 | 45,599.99 | 47,299.99 | 41,769.73 | 102,866 |
| 2024-08-08 | 44,899.99 | 45,499.99 | 43,999.99 | 44,599.99 | 39,385.41 | 65,663 |
| 2024-08-07 | 46,149.99 | 47,949.99 | 45,699.99 | 45,999.99 | 40,621.72 | 90,869 |
| 2024-08-06 | 43,499.99 | 47,749.99 | 43,499.99 | 46,949.99 | 41,460.65 | 178,578 |
| 2024-08-05 | 48,799.99 | 49,949.99 | 42,499.99 | 43,449.99 | 38,369.87 | 233,880 |
| 2024-08-02 | 52,499.99 | 52,899.99 | 49,999.99 | 50,099.99 | 44,242.36 | 100,057 |
| 2024-08-01 | 51,899.99 | 53,299.99 | 51,499.99 | 52,999.99 | 46,803.29 | 60,632 |
| 2024-07-31 | 52,299.99 | 52,599.99 | 51,099.99 | 51,799.99 | 45,743.59 | 75,994 |
| 2024-07-30 | 52,599.99 | 54,699.99 | 52,499.99 | 53,099.99 | 46,891.60 | 61,535 |
| 2024-07-29 | 52,199.99 | 53,799.99 | 51,999.99 | 53,199.99 | 46,979.91 | 46,867 |
| 2024-07-26 | 53,699.99 | 54,199.99 | 52,099.99 | 52,599.99 | 46,450.06 | 70,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2023-12-27 | 599.9999 KRW |
| 2022-12-28 | 599.9999 KRW |
| 2021-12-29 | 329.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.